UNS Energy Corp $60.19

up +0.02


16/4/2014 06:40 PM  |  NYSE : UNS  
Industries : Utilities / Electric Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UNS historical data

Date Open High Low Close Volume
4/16/201460.2060.2560.0560.19129,726
4/15/201460.0960.1759.9860.17528,683
4/14/201460.1360.1759.9860.06152,756
4/11/201459.9460.1159.9359.98223,676
4/10/201460.0560.1559.9759.97155,542
4/9/201460.1160.1559.9660.10306,037
4/8/201459.8660.1559.8060.06305,946
4/7/201459.8659.9659.7859.85430,377
4/4/201459.9060.1359.8659.90440,010
4/3/201460.0060.0659.8359.86326,438
4/2/201460.1060.1059.9860.00371,224
4/1/201459.9660.1859.9660.18222,414
3/31/201460.0060.1459.9660.03403,302
3/28/201459.9860.0259.8160.00190,036
3/27/201460.0660.1259.9859.99397,236
3/26/201460.1960.1960.0260.02399,468
3/25/201460.1860.2060.0560.10237,662
3/24/201460.0260.1960.0160.12144,700
3/21/201460.2660.3560.0260.04567,851
3/20/201460.3460.3460.1160.16168,237
3/19/201460.1760.2860.1260.19326,704
3/18/201460.3860.3860.1560.19207,688
3/17/201460.3060.3760.1360.32175,403
3/14/201460.1860.3360.1360.24158,558
3/13/201460.1660.3460.1460.24501,458
3/12/201460.0560.2560.0560.25261,517
3/11/201460.0660.2560.0660.07333,823
3/10/201460.4560.5060.4260.42425,771
3/7/201460.5160.5360.4460.47256,428
3/6/201460.5060.5460.4460.48249,036
3/5/201460.4460.5060.4360.45222,789
3/4/201460.5360.5360.4160.41393,442
3/3/201460.4160.5060.3560.42225,496
2/28/201460.5460.5560.4860.51286,144
2/27/201460.4260.5260.4160.50132,389
2/26/201460.4760.5260.4060.47259,505
2/25/201460.4260.5160.3260.46247,621
2/24/201460.5060.5760.3960.39233,774
2/21/201460.3760.5060.3560.50527,994
2/20/201460.2960.5160.2160.37531,470
2/19/201460.2060.3060.1960.24383,303
2/18/201460.2060.2960.1860.20390,546
2/14/201460.3260.3260.2060.21293,454
2/13/201460.1860.4160.1860.27278,926
2/12/201460.1760.3160.1560.25200,010
2/11/201460.0860.1960.0660.16339,938
2/10/201459.9660.1659.9160.13499,517
2/7/201460.0660.1259.9560.01248,030
2/6/201459.8860.1059.8859.99271,221
2/5/201459.9559.9859.8259.88376,226
2/4/201459.9460.0959.8759.95255,414
2/3/201459.9160.0759.7959.94330,763
1/31/201459.8060.1059.7959.88539,721
1/30/201459.7960.1759.7460.10792,287
1/29/201459.5559.8059.5559.77320,711
1/28/201459.5559.7559.5559.73361,037
1/27/201459.7059.8359.6459.70507,402
1/24/201459.5259.8359.5259.711,383,460
1/23/201459.5059.7559.5059.69640,309
1/22/201459.4359.5059.4159.48314,864
1/21/201459.5459.7059.3759.48295,771
1/17/201459.4259.5359.3759.48263,921
1/16/201459.2859.4359.2859.42525,357
1/15/201459.3559.4559.2959.38344,142
1/14/201459.2859.4459.2659.43422,643
1/13/201459.3659.4859.2459.30769,743
1/10/201459.3859.6059.3659.46343,641
1/9/201459.4459.5059.3059.42680,173
1/8/201459.3559.4559.2659.39901,099
1/7/201459.5059.5459.3559.42639,957
1/6/201459.5559.8559.4359.48499,025
1/3/201459.5259.7859.5059.55404,109
1/2/201459.7559.8759.4759.52717,555
12/31/201359.8259.9059.7559.85657,132
12/30/201360.0060.0059.8259.92476,661
12/27/201360.0160.0259.8260.01413,813
12/26/201359.8259.9259.7559.85248,957
12/24/201359.7259.8259.6859.77221,766
12/23/201359.7759.7959.5559.73528,934
12/20/201359.6459.8459.3459.701,472,990
12/19/201359.6259.7359.0759.611,765,050
12/18/201358.8459.5758.8459.571,930,490
12/17/201358.8659.1458.8258.90601,808
12/16/201359.0159.2758.9558.99754,515
12/13/201358.4259.2458.4258.941,560,750
12/12/201358.9258.9457.9858.518,468,880
12/11/201346.2346.2345.7245.84228,952
12/10/201347.2647.2946.2646.30209,043
12/9/201348.1548.1647.2247.44230,580
12/6/201347.5448.2647.0748.16147,150
12/5/201347.2647.3846.9047.11117,457
12/4/201346.7647.5346.6247.23157,064
12/3/201346.9647.1746.6047.07190,112
12/2/201347.9647.9947.0647.17115,472
11/29/201347.7948.1447.4747.8876,185
11/27/201347.2447.6046.9347.52125,239
11/26/201348.0248.1447.1947.28244,295
11/25/201348.4248.5947.7347.88111,682
11/22/201348.4448.4447.7548.27108,146
11/21/201347.9848.4647.8748.36244,474
Trading Center